22,700€
0,89%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 22,20 | 22,50 | 22,00 | 22,50 | 0,00% | 325,00 |
| 02.09.2025 | 21,30 | 22,50 | 20,90 | 22,50 | 4,17% | 5.729,00 |
| 01.09.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -0,46% | 930,00 |
| 29.08.2025 | 19,95 | 22,50 | 19,80 | 21,70 | 11,00% | 1.818,00 |
| 28.08.2025 | 19,80 | 20,30 | 19,45 | 19,55 | -1,51% | 2.217,00 |
| 27.08.2025 | 20,50 | 20,70 | 19,70 | 19,85 | -1,24% | 1.172,00 |
| 26.08.2025 | 20,50 | 22,10 | 16,80 | 20,10 | -1,95% | 4.854,00 |
| 25.08.2025 | 20,40 | 20,90 | 20,05 | 20,50 | 4,86% | 5.494,00 |
| 22.08.2025 | 19,45 | 19,70 | 18,85 | 19,55 | 1,03% | 100,00 |
| 21.08.2025 | 19,55 | 19,60 | 19,10 | 19,35 | -1,53% | 10,00 |
| 20.08.2025 | 19,55 | 19,70 | 19,00 | 19,65 | 1,55% | 700,00 |
| 19.08.2025 | 19,80 | 20,30 | 18,75 | 19,35 | -1,53% | 484,00 |
| 18.08.2025 | 19,75 | 19,85 | 19,30 | 19,65 | 0,00% | - |
| 15.08.2025 | 18,70 | 20,50 | 18,70 | 19,65 | 7,67% | 5.276,00 |
| 14.08.2025 | 18,50 | 18,60 | 17,85 | 18,25 | -2,14% | - |
| 13.08.2025 | 18,90 | 19,10 | 18,50 | 18,65 | 0,00% | - |
| 12.08.2025 | 18,95 | 19,00 | 18,15 | 18,65 | -1,06% | 560,00 |
| 11.08.2025 | 18,15 | 19,35 | 18,10 | 18,85 | 3,86% | 492,00 |
| 08.08.2025 | 18,45 | 18,80 | 18,05 | 18,15 | -2,16% | 107,00 |
| 07.08.2025 | 18,85 | 19,35 | 18,35 | 18,55 | -1,59% | 418,00 |
| 06.08.2025 | 18,55 | 19,25 | 18,20 | 18,85 | 2,17% | 35,00 |
| 05.08.2025 | 18,00 | 18,65 | 17,90 | 18,45 | 3,36% | 458,00 |
| 04.08.2025 | 18,10 | 18,30 | 17,70 | 17,85 | 0,56% | - |
| 01.08.2025 | 19,20 | 19,40 | 17,75 | 17,75 | -6,33% | 1.870,00 |
| 31.07.2025 | 19,60 | 20,30 | 18,80 | 18,95 | -4,53% | 1.446,00 |
| 30.07.2025 | 20,05 | 20,50 | 19,65 | 19,85 | -2,22% | 301,00 |
| 29.07.2025 | 20,05 | 22,10 | 19,70 | 20,30 | 2,27% | 1.069,00 |
| 28.07.2025 | 19,85 | 20,00 | 19,00 | 19,85 | 0,00% | 71,00 |
| 25.07.2025 | 20,05 | 21,00 | 19,75 | 19,85 | -6,81% | 2.594,00 |
| 24.07.2025 | 20,20 | 21,70 | 20,00 | 21,30 | 8,40% | 2.595,00 |
| 23.07.2025 | 21,00 | 21,00 | 19,35 | 19,65 | -5,98% | 1.459,00 |
| 22.07.2025 | 19,60 | 21,70 | 19,00 | 20,90 | 15,79% | 3.114,00 |
| 21.07.2025 | 17,85 | 18,25 | 17,75 | 18,05 | 1,69% | - |
| 18.07.2025 | 18,10 | 18,20 | 17,55 | 17,75 | -1,66% | 986,00 |
| 17.07.2025 | 17,05 | 18,75 | 17,05 | 18,05 | 5,87% | 1.209,00 |
| 16.07.2025 | 16,95 | 17,60 | 16,85 | 17,05 | 0,00% | 1.490,00 |
| 15.07.2025 | 17,35 | 17,50 | 16,65 | 17,05 | -1,73% | 1.261,00 |
| 14.07.2025 | 17,40 | 17,65 | 16,85 | 17,35 | 0,58% | 709,00 |
| 11.07.2025 | 17,45 | 17,45 | 16,70 | 17,25 | 0,00% | 891,00 |
| 10.07.2025 | 16,25 | 17,80 | 16,15 | 17,25 | 6,81% | 1.360,00 |
| 09.07.2025 | 16,30 | 16,45 | 15,50 | 16,15 | -1,82% | 61,00 |
| 08.07.2025 | 16,30 | 17,05 | 16,15 | 16,45 | 10,77% | 2.193,00 |
| 07.07.2025 | 15,90 | 16,00 | 14,55 | 14,85 | -7,48% | 1.933,00 |
| 04.07.2025 | 15,95 | 16,05 | 15,95 | 16,05 | -0,31% | 20,00 |
| 03.07.2025 | 14,95 | 16,35 | 14,90 | 16,10 | 6,98% | 934,00 |
| 02.07.2025 | 14,10 | 15,65 | 13,95 | 15,05 | 15,33% | 4.697,00 |
| 01.07.2025 | 12,90 | 13,35 | 12,65 | 13,05 | 0,77% | - |
| 30.06.2025 | 13,50 | 13,50 | 12,75 | 12,95 | 0,78% | 1.413,00 |
| 27.06.2025 | 12,30 | 13,05 | 12,30 | 12,85 | 4,05% | 1.460,00 |
| 26.06.2025 | 12,25 | 12,55 | 12,20 | 12,35 | 0,82% | - |
| 25.06.2025 | 12,40 | 12,50 | 11,85 | 12,25 | -0,81% | - |
| 24.06.2025 | 12,30 | 12,65 | 12,15 | 12,35 | 2,49% | 82,00 |
| 23.06.2025 | 12,20 | 12,30 | 11,85 | 12,05 | 0,00% | 1,00 |
| 20.06.2025 | 12,15 | 12,45 | 12,05 | 12,05 | -0,41% | 577,00 |
| 19.06.2025 | 12,15 | 12,20 | 12,10 | 12,10 | -2,02% | 78,00 |
| 18.06.2025 | 12,00 | 12,55 | 11,90 | 12,35 | 1,65% | 432,00 |
| 17.06.2025 | 12,35 | 12,45 | 11,35 | 12,15 | -2,41% | 76,00 |
| 16.06.2025 | 12,10 | 12,55 | 12,05 | 12,45 | 3,32% | 332,00 |
| 13.06.2025 | 12,15 | 12,25 | 11,90 | 12,05 | -1,63% | - |
| 12.06.2025 | 12,55 | 12,70 | 12,15 | 12,25 | -3,16% | - |
| 11.06.2025 | 13,10 | 13,15 | 12,45 | 12,65 | -1,56% | 100,00 |
| 10.06.2025 | 12,75 | 12,95 | 12,65 | 12,85 | 0,78% | 121,00 |
| 09.06.2025 | 12,80 | 13,35 | 12,60 | 12,75 | 1,59% | 40,00 |
| 06.06.2025 | 11,80 | 12,95 | 11,60 | 12,55 | 5,91% | 841,00 |
| 05.06.2025 | 12,00 | 12,15 | 11,65 | 11,85 | -0,84% | - |
| 04.06.2025 | 12,00 | 12,25 | 11,85 | 11,95 | 0,00% | 506,00 |
| 03.06.2025 | 11,55 | 11,95 | 11,30 | 11,95 | 4,37% | 250,00 |
| 02.06.2025 | 11,70 | 11,80 | 11,35 | 11,45 | -2,55% | 300,00 |
| 30.05.2025 | 12,10 | 12,20 | 11,65 | 11,75 | -4,08% | 1.100,00 |
| 29.05.2025 | 12,00 | 12,35 | 12,00 | 12,25 | 1,66% | 52,00 |
| 28.05.2025 | 12,30 | 12,40 | 11,95 | 12,05 | -2,43% | 90,00 |
| 27.05.2025 | 11,95 | 12,35 | 11,90 | 12,35 | 3,78% | 670,00 |
| 26.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,06% | - |
| 23.05.2025 | 12,00 | 12,45 | 11,70 | 12,15 | 0,83% | 480,00 |
| 22.05.2025 | 12,20 | 12,25 | 11,75 | 12,05 | -2,43% | 1.144,00 |
| 21.05.2025 | 12,70 | 12,70 | 12,15 | 12,35 | -2,37% | 480,00 |
| 20.05.2025 | 12,90 | 13,05 | 12,60 | 12,65 | -0,78% | 80,00 |
| 19.05.2025 | 13,05 | 13,05 | 12,40 | 12,75 | -2,30% | 1.596,00 |
| 16.05.2025 | 13,30 | 13,60 | 12,95 | 13,05 | -2,25% | 10,00 |
| 15.05.2025 | 13,25 | 13,40 | 12,85 | 13,35 | -0,74% | 201,00 |
| 14.05.2025 | 13,55 | 13,75 | 12,90 | 13,45 | 0,00% | 920,00 |
| 13.05.2025 | 13,25 | 14,20 | 13,05 | 13,45 | 6,32% | 3.908,00 |
| 12.05.2025 | 11,95 | 12,95 | 11,90 | 12,65 | 8,58% | 1.519,00 |
| 09.05.2025 | 11,80 | 12,20 | 11,40 | 11,65 | -0,85% | 2.365,00 |
| 08.05.2025 | 11,70 | 11,95 | 11,25 | 11,75 | 2,62% | 500,00 |
| 07.05.2025 | 11,45 | 11,85 | 11,35 | 11,45 | 0,00% | 1.648,00 |
| 06.05.2025 | 11,30 | 11,95 | 11,20 | 11,45 | 1,78% | 1.860,00 |
| 05.05.2025 | 11,30 | 11,35 | 11,05 | 11,25 | -0,88% | 1.090,00 |
| 02.05.2025 | 11,35 | 11,65 | 11,15 | 11,35 | 0,89% | 200,00 |
| 30.04.2025 | 11,70 | 11,70 | 11,05 | 11,25 | 0,00% | - |
| 29.04.2025 | 12,85 | 12,90 | 10,85 | 11,25 | -13,13% | 1.490,00 |
| 28.04.2025 | 13,00 | 13,05 | 12,85 | 12,95 | -0,77% | 70,00 |
| 25.04.2025 | 12,70 | 13,45 | 12,50 | 13,05 | 3,16% | 483,00 |
| 24.04.2025 | 12,10 | 12,80 | 12,10 | 12,65 | 2,43% | 733,00 |
| 23.04.2025 | 12,30 | 12,75 | 12,15 | 12,35 | 2,49% | 1.000,00 |
| 22.04.2025 | 11,55 | 12,15 | 11,40 | 12,05 | -1,63% | 2.378,00 |
| 17.04.2025 | 12,65 | 12,70 | 11,95 | 12,25 | -1,61% | 450,00 |
| 16.04.2025 | 12,45 | 12,70 | 12,05 | 12,45 | -3,11% | - |
| 15.04.2025 | 12,60 | 12,95 | 12,20 | 12,85 | 0,78% | 173,00 |
| 14.04.2025 | 12,30 | 13,25 | 12,10 | 12,75 | 4,94% | 1.092,00 |